Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.43 | 18.84 | 16.27 | 17.63 | 3,332,500 | +0.48(+2.80%) |
Jan 28, 2021 | 17.01 | 17.94 | 16.73 | 17.15 | 309,744 | +0.43(+2.57%) |
Jan 27, 2021 | 19.31 | 19.56 | 16.50 | 16.72 | 436,284 | -2.16(-11.44%) |
Jan 26, 2021 | 19.59 | 19.68 | 18.27 | 18.88 | 325,440 | -0.71(-3.62%) |
Jan 25, 2021 | 21.66 | 22.38 | 17.23 | 19.59 | 872,158 | -1.68(-7.90%) |
Jan 22, 2021 | 19.06 | 22.43 | 18.59 | 21.27 | 2,029,600 | +2.85(+15.47%) |
Jan 21, 2021 | 17.75 | 19.49 | 17.20 | 18.42 | 798,353 | +1.83(+11.03%) |
Jan 20, 2021 | 17.24 | 17.24 | 15.34 | 16.59 | 521,967 | -0.36(-2.12%) |
Jan 19, 2021 | 15.00 | 17.06 | 14.25 | 16.95 | 554,275 | +2.90(+20.64%) |
Jan 15, 2021 | 14.52 | 14.79 | 13.22 | 14.05 | 229,800 | -0.60(-4.10%) |
Jan 14, 2021 | 13.89 | 15.38 | 13.57 | 14.65 | 465,459 | +0.38(+2.66%) |
Jan 13, 2021 | 14.13 | 14.71 | 12.88 | 14.27 | 859,830 | +2.60(+22.28%) |
Jan 12, 2021 | 11.98 | 12.09 | 11.51 | 11.67 | 183,248 | -0.26(-2.18%) |
Jan 11, 2021 | 12.89 | 12.95 | 11.75 | 11.93 | 258,785 | -0.96(-7.45%) |
Jan 08, 2021 | 12.65 | 13.05 | 12.20 | 12.89 | 404,100 | +0.82(+6.79%) |
Jan 07, 2021 | 10.75 | 12.16 | 10.75 | 12.07 | 344,195 | +1.47(+13.87%) |
Jan 06, 2021 | 10.93 | 11.27 | 10.44 | 10.60 | 149,215 | -0.25(-2.30%) |
Jan 05, 2021 | 10.58 | 11.21 | 10.58 | 10.85 | 61,853 | +0.21(+1.97%) |
Jan 04, 2021 | 11.09 | 11.22 | 10.42 | 10.64 | 306,983 | -0.47(-4.23%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 96,539 | +0.21(+1.93%) | |
Dec 30, 2020 | 11.00 | 11.31 | 10.75 | 10.90 | 96,539 | -0.18(-1.62%) |
Dec 29, 2020 | 11.45 | 11.47 | 10.65 | 11.08 | 185,364 | -0.37(-3.23%) |
Dec 28, 2020 | 10.67 | 11.71 | 10.65 | 11.45 | 262,249 | +0.80(+7.51%) |
Dec 24, 2020 | 11.32 | 11.32 | 10.30 | 10.65 | 143,200 | -0.64(-5.67%) |
Dec 23, 2020 | 9.860 | 11.31 | 9.860 | 11.29 | 515,478 | +1.44(+14.62%) |
Dec 22, 2020 | 9.330 | 10.05 | 9.330 | 9.850 | 726,845 | +0.46(+4.90%) |
Dec 21, 2020 | 8.610 | 9.620 | 8.500 | 9.390 | 206,782 | +0.55(+6.22%) |
Dec 18, 2020 | 8.800 | 9.290 | 8.700 | 8.840 | 151,500 | +0.05(+0.57%) |
Dec 17, 2020 | 9.690 | 9.710 | 8.720 | 8.790 | 372,543 | -0.78(-8.15%) |
Dec 16, 2020 | 9.330 | 9.705 | 9.040 | 9.570 | 119,600 | +0.22(+2.35%) |
Dec 15, 2020 | 9.040 | 9.470 | 8.810 | 9.350 | 188,345 | +0.39(+4.35%) |
Dec 14, 2020 | 9.510 | 9.990 | 8.960 | 8.960 | 202,656 | -0.41(-4.38%) |
Dec 11, 2020 | 9.340 | 9.554 | 8.790 | 9.370 | 213,200 | -0.04(-0.43%) |
Dec 10, 2020 | 9.250 | 9.630 | 8.880 | 9.410 | 124,443 | +0.30(+3.29%) |
Dec 09, 2020 | 8.920 | 9.740 | 8.860 | 9.110 | 270,306 | +0.25(+2.82%) |
Dec 08, 2020 | 8.670 | 8.920 | 8.520 | 8.860 | 163,229 | +0.19(+2.19%) |
Dec 07, 2020 | 8.740 | 8.960 | 8.470 | 8.670 | 221,078 | +0.34(+4.08%) |
Dec 04, 2020 | 7.860 | 8.535 | 7.860 | 8.330 | 142,200 | +0.48(+6.11%) |
Dec 03, 2020 | 7.940 | 7.950 | 7.750 | 7.850 | 81,550 | +0.01(+0.13%) |
Dec 02, 2020 | 7.800 | 8.000 | 7.700 | 7.840 | 89,240 | -0.06(-0.76%) |
Dec 01, 2020 | 8.700 | 9.260 | 7.730 | 7.900 | 364,411 | -0.71(-8.25%) |
Nov 30, 2020 | 8.420 | 8.770 | 8.413 | 8.610 | 200,523 | +0.16(+1.89%) |
Nov 27, 2020 | 8.755 | 8.755 | 8.400 | 8.450 | 62,900 | -0.06(-0.71%) |
Nov 25, 2020 | 8.150 | 8.570 | 7.854 | 8.510 | 200,600 | +0.40(+4.93%) |
Nov 24, 2020 | 8.440 | 8.440 | 7.790 | 8.110 | 227,367 | +0.18(+2.27%) |
Nov 23, 2020 | 8.440 | 8.440 | 7.680 | 7.930 | 346,610 | +0.05(+0.63%) |
Nov 20, 2020 | 7.620 | 7.930 | 7.540 | 7.880 | 73,700 | +0.25(+3.28%) |
Nov 19, 2020 | 7.750 | 7.820 | 7.530 | 7.630 | 131,056 | -0.10(-1.29%) |
Nov 18, 2020 | 7.780 | 7.890 | 7.520 | 7.730 | 264,266 | +0.03(+0.39%) |
Nov 17, 2020 | 7.830 | 8.050 | 7.480 | 7.700 | 207,510 | -0.23(-2.90%) |
Nov 16, 2020 | 7.240 | 7.950 | 7.150 | 7.930 | 430,504 | +0.79(+11.06%) |
Nov 13, 2020 | 6.850 | 7.250 | 6.850 | 7.140 | 155,700 | +0.46(+6.89%) |
Nov 12, 2020 | 6.520 | 6.760 | 6.310 | 6.680 | 128,928 | +0.00(+0.00%) |
Nov 11, 2020 | 6.680 | 7.280 | 6.436 | 6.680 | 209,817 | +0.10(+1.52%) |
Nov 10, 2020 | 6.340 | 6.700 | 6.000 | 6.580 | 119,210 | +0.22(+3.46%) |
Nov 09, 2020 | 6.960 | 6.970 | 6.360 | 6.360 | 195,454 | -0.49(-7.15%) |
Nov 06, 2020 | 6.560 | 6.940 | 6.240 | 6.850 | 216,200 | +0.25(+3.79%) |
Nov 05, 2020 | 6.160 | 6.650 | 6.160 | 6.600 | 186,245 | +0.55(+9.09%) |
Nov 04, 2020 | 5.760 | 6.070 | 5.630 | 6.050 | 167,122 | +0.34(+5.95%) |
Nov 03, 2020 | 5.220 | 5.980 | 4.975 | 5.710 | 259,583 | +0.49(+9.39%) |